Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 22, 2024 | 19.92 | 19.98 | 19.89 | 19.89 | 461,868 | +0.01(+0.05%) |
Jul 19, 2024 | 19.82 | 19.90 | 19.82 | 19.88 | 274,254 | -0.02(-0.10%) |
Jul 18, 2024 | 19.90 | 19.99 | 19.84 | 19.90 | 437,589 | +0.00(+0.00%) |
Jul 17, 2024 | 19.94 | 19.98 | 19.89 | 19.90 | 348,975 | -0.09(-0.45%) |
Jul 16, 2024 | 19.97 | 20.00 | 19.94 | 19.99 | 311,481 | +0.04(+0.20%) |
Jul 15, 2024 | 19.96 | 19.97 | 19.89 | 19.95 | 408,614 | +0.01(+0.05%) |
Jul 12, 2024 | 19.90 | 20.01 | 19.90 | 19.94 | 541,405 | +0.01(+0.05%) |
Jul 11, 2024 | 19.76 | 19.93 | 19.70 | 19.93 | 823,563 | +0.22(+1.12%) |
Jul 10, 2024 | 19.63 | 19.71 | 19.56 | 19.71 | 344,816 | +0.10(+0.51%) |
Jul 09, 2024 | 19.72 | 19.72 | 19.57 | 19.61 | 332,676 | -0.13(-0.66%) |
Jul 08, 2024 | 19.75 | 19.78 | 19.68 | 19.74 | 325,940 | -0.04(-0.20%) |
Jul 05, 2024 | 19.75 | 19.80 | 19.71 | 19.78 | 387,688 | +0.03(+0.15%) |
Jul 03, 2024 | 19.61 | 19.75 | 19.55 | 19.75 | 405,878 | +0.10(+0.51%) |
Jul 02, 2024 | 19.64 | 19.70 | 19.62 | 19.65 | 488,857 | +0.06(+0.31%) |
Jul 01, 2024 | 19.64 | 19.73 | 19.52 | 19.59 | 551,215 | -0.09(-0.46%) |
Jun 28, 2024 | 19.79 | 19.81 | 19.66 | 19.68 | 344,866 | -0.08(-0.40%) |
Jun 27, 2024 | 19.74 | 19.82 | 19.71 | 19.76 | 841,835 | +0.01(+0.05%) |
Jun 26, 2024 | 19.71 | 19.79 | 19.70 | 19.75 | 478,777 | +0.00(+0.00%) |
Jun 25, 2024 | 19.75 | 19.79 | 19.72 | 19.75 | 302,000 | +0.00(+0.00%) |
Jun 24, 2024 | 19.70 | 19.78 | 19.66 | 19.75 | 569,446 | +0.08(+0.41%) |
Jun 21, 2024 | 19.66 | 19.74 | 19.63 | 19.67 | 538,580 | +0.00(+0.00%) |
Jun 20, 2024 | 19.68 | 19.69 | 19.63 | 19.67 | 410,031 | -0.03(-0.15%) |
Jun 18, 2024 | 19.60 | 19.71 | 19.59 | 19.70 | 560,394 | +0.10(+0.51%) |
Jun 17, 2024 | 19.59 | 19.61 | 19.52 | 19.60 | 360,224 | +0.01(+0.05%) |
Jun 14, 2024 | 19.65 | 19.68 | 19.59 | 19.59 | 349,241 | -0.08(-0.41%) |
Jun 13, 2024 | 19.67 | 19.70 | 19.56 | 19.67 | 404,327 | +0.06(+0.31%) |
Jun 12, 2024 | 19.58 | 19.78 | 19.58 | 19.61 | 1,009,070 | +0.10(+0.51%) |
Jun 11, 2024 | 19.58 | 19.61 | 19.48 | 19.51 | 393,182 | -0.09(-0.46%) |
Jun 10, 2024 | 19.64 | 19.67 | 19.56 | 19.60 | 321,117 | -0.06(-0.31%) |
Jun 07, 2024 | 19.64 | 19.71 | 19.61 | 19.66 | 888,015 | -0.04(-0.20%) |
Jun 06, 2024 | 19.67 | 19.74 | 19.67 | 19.70 | 599,754 | -0.03(-0.15%) |
Jun 05, 2024 | 19.78 | 19.78 | 19.62 | 19.73 | 358,217 | +0.04(+0.18%) |
Jun 04, 2024 | 19.70 | 19.80 | 19.70 | 19.70 | 766,381 | -0.02(-0.10%) |
Jun 03, 2024 | 19.69 | 19.75 | 19.68 | 19.71 | 420,307 | +0.05(+0.25%) |
May 31, 2024 | 19.52 | 19.67 | 19.48 | 19.67 | 440,894 | +0.23(+1.18%) |
May 30, 2024 | 19.30 | 19.51 | 19.30 | 19.44 | 396,484 | +0.14(+0.72%) |
May 29, 2024 | 19.39 | 19.40 | 19.26 | 19.30 | 635,459 | -0.14(-0.72%) |
May 28, 2024 | 19.50 | 19.60 | 19.41 | 19.44 | 840,835 | -0.06(-0.31%) |
May 24, 2024 | 19.36 | 19.51 | 19.31 | 19.50 | 348,615 | +0.20(+1.03%) |
May 23, 2024 | 19.54 | 19.58 | 19.27 | 19.30 | 3,750,035 | -0.22(-1.12%) |
May 22, 2024 | 19.56 | 19.59 | 19.50 | 19.52 | 597,737 | -0.09(-0.46%) |
May 21, 2024 | 19.60 | 19.65 | 19.55 | 19.61 | 389,972 | +0.00(+0.00%) |
May 20, 2024 | 19.53 | 19.62 | 19.52 | 19.61 | 375,022 | +0.03(+0.15%) |
May 17, 2024 | 19.57 | 19.59 | 19.52 | 19.58 | 480,446 | -0.04(-0.20%) |
May 16, 2024 | 19.63 | 19.68 | 19.56 | 19.62 | 888,816 | -0.04(-0.20%) |
May 15, 2024 | 19.55 | 19.66 | 19.55 | 19.66 | 437,356 | +0.21(+1.07%) |
May 14, 2024 | 19.52 | 19.56 | 19.43 | 19.45 | 427,238 | -0.07(-0.36%) |
May 13, 2024 | 19.48 | 19.54 | 19.45 | 19.52 | 543,750 | +0.10(+0.51%) |
May 10, 2024 | 19.39 | 19.46 | 19.34 | 19.42 | 1,030,763 | +0.01(+0.05%) |
May 09, 2024 | 19.36 | 19.46 | 19.31 | 19.41 | 811,472 | +0.05(+0.26%) |
May 08, 2024 | 19.50 | 19.56 | 19.31 | 19.36 | 550,814 | -0.20(-1.02%) |
May 07, 2024 | 19.69 | 19.71 | 19.54 | 19.56 | 549,513 | -0.07(-0.36%) |
May 06, 2024 | 19.56 | 19.67 | 19.54 | 19.63 | 1,127,063 | +0.07(+0.36%) |
May 03, 2024 | 19.44 | 19.56 | 19.44 | 19.56 | 600,792 | +0.24(+1.26%) |
May 02, 2024 | 19.26 | 19.41 | 19.22 | 19.31 | 527,741 | +0.06(+0.31%) |